Skip to main content
BFOR logo

ALPS Barron's 400 ETF

BFORNYSEARCASS&CEquity

$23.43Today:- (-)1Y −70.56%

As of Oct 15, 2026 close

Assets (AUM)
$229.28M
Expense ratio
0.65%
Dividend yield
0.52%
Holdings
402
52-week range
$20.52$89.05
Volume (live)
-
Avg. volume (3M)
31.62K

BFOR ETF Historical Prices: ALPS Barron's 400 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BFOR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BFOR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BFOR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202623.2223.4323.1223.4323.437.11K
Oct 14, 202623.3423.3423.1123.1923.194.81K
Oct 13, 202623.5223.5223.3723.5123.518.49K
Oct 12, 202623.5523.5623.5123.5123.513.95K
Oct 9, 202623.4623.5923.4623.5423.5423.10K
Oct 8, 202623.2323.4423.2323.4423.4415.26K
Oct 7, 202623.3423.3423.1923.2623.267.57K
Oct 6, 202623.5623.6023.4923.5323.5313.22K
Oct 5, 202623.3323.5523.2923.5123.5115.88K
Oct 2, 202623.3023.4023.2523.2923.29194.60K
Oct 1, 202622.9523.1922.9523.1923.197.85K
Sep 30, 202623.0923.0922.9422.9422.94172.57K
Sep 29, 202623.0723.0722.9123.0123.0134.74K
Sep 28, 202623.0923.1122.9923.0423.0420.73K
Sep 25, 202623.1823.2423.0823.2023.2021.68K
Sep 24, 202623.0823.1423.0223.1323.129.05K
Sep 23, 202623.2923.2923.1023.1023.109.36K
Sep 22, 202623.4523.4523.2923.3323.337.83K
Sep 21, 202623.3223.3923.2823.3623.3521.30K
Sep 18, 202623.2723.3023.2023.3023.307.46K
Sep 17, 202623.5023.5023.3023.3023.3029.20K
Sep 16, 202623.3723.4423.1623.2623.2611.92K
Sep 15, 202623.5123.5123.3223.3223.326.11K
Sep 14, 202623.4423.5523.4423.4823.484.13K
Sep 11, 202623.6323.6323.5823.6123.6116.20K
Sep 10, 202623.5023.5023.4023.4323.43184.51K
Sep 9, 202623.8023.8123.6023.6023.6034.93K
Sep 8, 202624.0624.0623.8423.8423.8433.11K
Sep 4, 202623.9624.1123.9624.1024.1017.91K
Sep 3, 202624.0024.0923.9424.0524.054.08K
Sep 2, 202623.8623.9323.8623.8923.897.44K
Sep 1, 202623.8923.8923.7023.7123.718.34K
Aug 31, 202624.0824.0823.9523.9923.993.21K
Aug 28, 202624.3024.3224.1224.1224.1215.53K
Aug 27, 202624.2924.3224.2324.3124.315.47K
Aug 26, 202624.1724.3424.1724.2724.2714.42K
Aug 25, 202624.3024.3324.1624.2224.229.25K
Aug 24, 202624.2724.3124.1724.1924.19423.39K
Aug 21, 202624.2624.3024.1924.2924.2915.22K
Aug 20, 202624.1824.2524.0924.0924.0933.88K
Aug 19, 202624.4824.4824.2924.2924.295.49K
Aug 18, 202624.4724.4724.3224.3224.3213.20K
Aug 17, 202624.6324.6324.5424.5524.559.76K
Aug 14, 202624.5724.6524.5724.6324.6321.76K
Aug 13, 202624.5424.5824.5024.5724.56398.01K
Aug 12, 202624.4424.5024.3524.4524.4515.45K
Aug 11, 202624.3224.3924.3024.3024.308.70K
Aug 10, 202624.2824.3624.2724.2724.2746.72K
Aug 7, 202624.3624.3724.3224.3424.343.78K
Aug 6, 202624.2324.3124.2024.2024.204.39K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About ALPS Barron's 400 ETF Historical Prices

What is OHLC data for BFOR?

OHLC stands for Open, High, Low, Close - the four key price points for BFOR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BFOR?

The adjusted close price for BFOR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BFOR price history go?

BFOR historical price data is available from the ETF's inception on Jun 3, 2013. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BFOR data?

BFOR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BFOR?

Trading volume for BFOR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.